U.S. markets closed

iShares MSCI Hong Kong ETF (EWH)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.65-0.34 (-1.89%)
Al cierre: 04:00PM EDT
17.65 0.00 (0.00%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202417.6117.6817.5817.6517.651,815,600
20 may 202418.0418.0517.9517.9917.992,125,900
17 may 202417.9718.1117.9518.0618.062,515,000
16 may 202417.7517.8617.6817.8417.843,179,500
15 may 202417.6117.7017.5717.6917.691,652,800
14 may 202417.5417.5617.4917.5317.534,064,000
13 may 202417.6417.7117.6417.6817.681,931,100
10 may 202417.5017.5417.3817.4117.412,521,000
09 may 202417.0017.0716.9817.0717.071,954,100
08 may 202416.6416.7416.6116.7216.721,672,000
07 may 202416.9517.0016.9016.9716.971,363,900
06 may 202417.0217.0716.9617.0017.001,380,800
03 may 202416.9416.9616.8216.9016.901,902,900
02 may 202416.5516.8616.5516.7916.794,425,700
01 may 202416.1116.2416.0716.1316.132,089,100
30 abr 202416.1916.2216.0416.0416.043,261,200
29 abr 202416.1916.2516.1316.2416.242,922,200
26 abr 202415.9716.0115.9115.9815.981,897,900
25 abr 202415.5615.7415.5615.7115.711,563,400
24 abr 202415.4715.5215.4215.5015.501,490,600
23 abr 202415.1715.2515.1515.2515.251,415,900
22 abr 202414.8815.0014.8314.9914.991,473,700
19 abr 202414.6914.7514.6614.7014.702,024,600
18 abr 202414.7214.8314.7114.7414.741,479,900
17 abr 202414.7114.7314.6414.6514.652,027,000
16 abr 202414.7514.7614.6614.6714.672,939,000
15 abr 202415.1515.1514.9514.9514.954,326,600
12 abr 202415.3015.3015.1515.1615.165,623,900
11 abr 202415.7115.7415.5715.6815.682,818,800
10 abr 202415.6615.6615.5515.5815.582,514,300
09 abr 202415.7415.8015.7215.7615.761,713,500
08 abr 202415.6515.6715.5915.5915.592,002,000
05 abr 202415.5415.6515.5315.6215.622,243,600
04 abr 202415.7515.7815.5315.5315.532,734,800
03 abr 202415.6115.6615.5615.6415.642,878,700
02 abr 202415.8315.9015.7915.8115.812,795,800
01 abr 202415.6115.7415.5915.6515.653,019,200
28 mar 202415.5315.6115.5215.5515.553,061,900
27 mar 202415.6015.6615.5715.6515.652,190,000
26 mar 202415.7215.7515.6715.6715.672,170,300
25 mar 202415.7315.7915.6715.7515.752,788,200
22 mar 202415.8915.9015.8215.8615.862,751,700
21 mar 202416.1516.1716.0816.1216.122,684,400
20 mar 202415.9516.0515.8916.0416.042,600,200
19 mar 202416.0116.1115.9516.0716.071,873,900
18 mar 202416.2116.2116.1216.1516.152,392,900
15 mar 202416.4616.5016.3816.3916.392,419,200
14 mar 202416.6116.6216.4816.5316.532,731,500
13 mar 202416.9016.9316.8416.8416.841,730,400
12 mar 202416.7516.7916.7016.7916.793,659,600
11 mar 202416.3616.5416.3616.5016.502,519,600
08 mar 202416.2016.2216.1016.1916.193,206,900
07 mar 202416.0616.1316.0116.1316.132,575,500
06 mar 202416.0816.1416.0616.0816.083,689,000
05 mar 202416.0016.0115.8715.9115.913,505,800
04 mar 202416.2816.3216.1916.2316.232,378,500
01 mar 202416.1716.2616.1216.2616.261,902,700
29 feb 202416.3816.4016.2916.3316.332,614,900
28 feb 202416.4316.4316.2916.3216.322,120,700
27 feb 202416.5116.5416.4816.5316.532,714,300
26 feb 202416.5416.5916.5016.5316.531,921,700
23 feb 202416.6516.6716.5416.6116.611,843,400
22 feb 202416.6516.6916.5416.6616.662,472,600
21 feb 202416.5616.6416.5216.6216.623,065,100
20 feb 202416.3416.3716.1516.1816.182,160,600
16 feb 202416.3416.4216.3316.3316.332,434,900
15 feb 202416.1116.1616.0816.1516.151,790,700
14 feb 202416.0816.1115.9716.0616.063,197,400
13 feb 202416.0216.2015.8615.9215.924,944,400
12 feb 202416.1316.4116.0716.2016.205,247,200
09 feb 202415.9616.0415.8316.0316.032,210,900
08 feb 202416.0316.0315.9315.9615.962,836,100
07 feb 202416.1216.2116.0716.1316.132,029,700
06 feb 202416.0216.2016.0116.1816.183,405,700
05 feb 202415.6615.7615.6215.6915.692,832,500
02 feb 202415.5915.6515.5215.6215.622,393,200
01 feb 202415.7915.8915.7815.8715.872,328,300
31 ene 202415.6815.8115.6115.6815.682,721,000
30 ene 202415.8015.8615.7215.8315.832,598,000
29 ene 202416.2316.2316.0016.1616.163,076,000
26 ene 202416.2516.3316.2316.2616.262,351,100
25 ene 202416.2616.3216.0716.1516.153,656,900
24 ene 202416.2916.2916.1516.1616.164,531,000
23 ene 202415.6715.8215.6515.8015.805,554,800
22 ene 202415.3015.3915.2615.3615.363,209,900
19 ene 202415.6115.8015.5615.7615.764,307,700
18 ene 202415.6715.6815.5715.6415.642,949,600
17 ene 202415.5115.5915.4615.5515.555,051,600
16 ene 202416.2016.2015.9916.0116.013,404,600
12 ene 202416.5116.6116.5016.5116.512,459,800
11 ene 202416.4216.4716.3316.4316.432,410,700
10 ene 202416.3116.3916.2916.3416.341,412,000
09 ene 202416.3516.3816.3016.3616.361,796,100
08 ene 202416.4416.5916.4016.5716.572,798,400
05 ene 202416.7516.8416.6516.6716.675,514,600
04 ene 202416.7516.7516.6416.6616.662,183,700
03 ene 202416.7816.9316.7416.8916.892,575,000
02 ene 202416.9516.9916.8816.9316.933,356,300
29 dic 202317.2717.4217.2717.3717.373,371,500
28 dic 202317.2517.3817.2517.3517.352,247,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...